시장 데이터를 불러오는 중
전체 종목
Cannae Holdings, Inc. Common Stock 과거 주가
Cannae Holdings, Inc. Common Stock · CNNE · NYSE
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cannae Holdings, Inc. Common Stock · CNNE · NYSE
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,320 | ₩21,481 | ₩20,771 | ₩20,784 | -2.52% | 29.5만 |
| 2026.10.08 | ₩20,703 | ₩21,361 | ₩20,703 | ₩21,320 | +2.98% | 39.2만 |
| 2026.10.07 | ₩20,556 | ₩20,931 | ₩20,556 | ₩20,838 | +1.37% | 27.5만 |
| 2026.10.06 | ₩21,025 | ₩21,025 | ₩20,744 | ₩20,784 | -1.15% | 34.7만 |
| 2026.10.05 | ₩20,851 | ₩21,099 | ₩20,730 | ₩20,905 | +0.26% | 34.2만 |
| 2026.10.02 | ₩20,878 | ₩21,005 | ₩20,476 | ₩20,838 | -0.19% | 39.8만 |
| 2026.10.01 | ₩20,596 | ₩20,931 | ₩20,529 | ₩20,730 | +0.65% | 36.9만 |
| 2026.09.30 | ₩20,972 | ₩20,972 | ₩20,435 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,569 |
| -1.92% |
| 63.2만 |
| 2026.09.29 | ₩21,039 | ₩21,193 | ₩20,784 | ₩20,811 | -1.08% | 68.1만 |
|---|
| 2026.09.28 | ₩20,891 | ₩21,052 | ₩20,630 | ₩20,891 | 0.00% | 47.1만 |
|---|
| 2026.09.25 | ₩20,797 | ₩21,226 | ₩20,797 | ₩21,106 | +1.48% | 45.8만 |
|---|
| 2026.09.24 | ₩21,092 | ₩21,374 | ₩20,549 | ₩20,824 | -1.27% | 64.2만 |
|---|
| 2026.09.23 | ₩20,998 | ₩21,334 | ₩20,744 | ₩21,173 | +0.83% | 61.4만 |
|---|
| 2026.09.22 | ₩20,610 | ₩21,092 | ₩20,529 | ₩20,972 | +1.76% | 51.2만 |
|---|
| 2026.09.21 | ₩20,181 | ₩20,543 | ₩20,060 | ₩20,422 | +1.20% | 55.8만 |
|---|
| 2026.09.18 | ₩20,435 | ₩20,556 | ₩20,033 | ₩20,060 | -1.84% | 124.8만 |
|---|
| 2026.09.17 | ₩20,569 | ₩20,891 | ₩20,348 | ₩20,516 | -0.26% | 57.7만 |
|---|
| 2026.09.16 | ₩20,476 | ₩20,677 | ₩20,262 | ₩20,355 | -0.59% | 66.9만 |
|---|
| 2026.09.15 | ₩20,864 | ₩21,005 | ₩20,596 | ₩20,717 | -0.71% | 58만 |
|---|
| 2026.09.14 | ₩20,543 | ₩21,334 | ₩20,430 | ₩20,998 | +2.22% | 56.5만 |
|---|
| 2026.09.11 | ₩20,569 | ₩20,757 | ₩20,489 | ₩20,663 | +0.46% | 40.3만 |
|---|
| 2026.09.10 | ₩20,838 | ₩20,885 | ₩20,341 | ₩20,355 | -2.32% | 50.6만 |
|---|
| 2026.09.09 | ₩20,811 | ₩21,200 | ₩20,556 | ₩20,931 | +0.58% | 54.6만 |
|---|
| 2026.09.08 | ₩21,092 | ₩21,092 | ₩20,194 | ₩20,851 | -1.14% | 52.7만 |
|---|
| 2026.09.04 | ₩21,066 | ₩21,401 | ₩21,012 | ₩21,226 | +0.76% | 37만 |
|---|
| 2026.09.03 | ₩21,441 | ₩21,723 | ₩20,958 | ₩21,240 | -0.94% | 43.6만 |
|---|
| 2026.09.02 | ₩20,838 | ₩21,468 | ₩20,784 | ₩21,173 | +1.61% | 54.3만 |
|---|
| 2026.09.01 | ₩20,650 | ₩21,066 | ₩20,650 | ₩20,703 | +0.26% | 41.8만 |
|---|
| 2026.08.31 | ₩20,851 | ₩21,025 | ₩20,569 | ₩20,918 | +0.32% | 54.7만 |
|---|
| 2026.08.28 | ₩20,636 | ₩21,025 | ₩20,636 | ₩20,972 | +1.62% | 40.3만 |
|---|
| 2026.08.27 | ₩20,650 | ₩20,958 | ₩20,650 | ₩20,717 | +0.32% | 42만 |
|---|
| 2026.08.26 | ₩20,811 | ₩21,066 | ₩20,449 | ₩20,757 | -0.26% | 42만 |
|---|
| 2026.08.25 | ₩20,596 | ₩20,958 | ₩20,335 | ₩20,918 | +1.56% | 52.1만 |
|---|
| 2026.08.24 | ₩20,905 | ₩20,985 | ₩20,502 | ₩20,636 | -1.28% | 48.6만 |
|---|
| 2026.08.21 | ₩20,221 | ₩20,898 | ₩20,221 | ₩20,784 | +2.79% | 46.4만 |
|---|
| 2026.08.20 | ₩20,221 | ₩20,301 | ₩20,033 | ₩20,140 | -0.40% | 29.3만 |
|---|
| 2026.08.19 | ₩20,234 | ₩20,730 | ₩20,234 | ₩20,274 | +0.20% | 36.7만 |
|---|
| 2026.08.18 | ₩20,020 | ₩20,328 | ₩20,020 | ₩20,100 | +0.40% | 55.1만 |
|---|
| 2026.08.17 | ₩19,497 | ₩20,046 | ₩19,420 | ₩19,953 | +2.34% | 52.2만 |
|---|
| 2026.08.14 | ₩20,945 | ₩20,985 | ₩19,577 | ₩19,617 | -6.34% | 43.3만 |
|---|
| 2026.08.13 | ₩20,301 | ₩21,112 | ₩20,073 | ₩20,864 | +2.77% | 82.2만 |
|---|
| 2026.08.12 | ₩19,832 | ₩20,301 | ₩19,524 | ₩20,140 | +1.56% | 66.4만 |
|---|
| 2026.08.11 | ₩20,194 | ₩20,382 | ₩18,799 | ₩19,899 | -1.46% | 89.4만 |
|---|
| 2026.08.10 | ₩19,778 | ₩19,852 | ₩19,430 | ₩19,644 | -0.68% | 37.5만 |
|---|
| 2026.08.07 | ₩19,859 | ₩20,100 | ₩19,725 | ₩19,819 | -0.20% | 30만 |
|---|
| 2026.08.06 | ₩19,953 | ₩20,006 | ₩19,738 | ₩19,899 | -0.27% | 49.2만 |
|---|
| 2026.08.05 | ₩20,234 | ₩20,268 | ₩19,832 | ₩19,966 | -1.33% | 52.5만 |
|---|
| 2026.08.04 | ₩20,114 | ₩20,194 | ₩19,819 | ₩20,154 | +0.20% | 56.3만 |
|---|
| 2026.08.03 | ₩19,751 | ₩20,100 | ₩19,644 | ₩19,979 | +1.15% | 36.3만 |
|---|
| 2026.07.31 | ₩19,617 | ₩19,678 | ₩19,242 | ₩19,510 | -0.55% | 36.9만 |
|---|
| 2026.07.30 | ₩20,033 | ₩20,033 | ₩19,376 | ₩19,725 | -1.54% | 26.9만 |
|---|
| 2026.07.29 | ₩20,301 | ₩20,449 | ₩19,886 | ₩19,912 | -1.92% | 43.5만 |
|---|
| 2026.07.28 | ₩20,020 | ₩20,529 | ₩19,845 | ₩20,288 | +1.34% | 62.6만 |
|---|
| 2026.07.27 | ₩20,020 | ₩20,288 | ₩19,698 | ₩19,832 | -0.94% | 35.5만 |
|---|
| 2026.07.24 | ₩19,282 | ₩19,765 | ₩19,222 | ₩19,751 | +2.43% | 31.2만 |
|---|
| 2026.07.23 | ₩19,604 | ₩19,604 | ₩19,068 | ₩19,255 | -1.78% | 46.8만 |
|---|
| 2026.07.22 | ₩19,939 | ₩19,939 | ₩19,403 | ₩19,859 | -0.40% | 55.9만 |
|---|
| 2026.07.21 | ₩19,497 | ₩19,886 | ₩19,336 | ₩19,832 | +1.72% | 26.7만 |
|---|
| 2026.07.20 | ₩20,033 | ₩20,033 | ₩19,363 | ₩19,725 | -1.54% | 38.3만 |
|---|
| 2026.07.17 | ₩20,368 | ₩20,677 | ₩19,886 | ₩20,046 | -1.58% | 39.7만 |
|---|
| 2026.07.16 | ₩20,382 | ₩20,623 | ₩20,248 | ₩20,476 | +0.46% | 51.7만 |
|---|
| 2026.07.15 | ₩19,859 | ₩20,415 | ₩19,617 | ₩20,368 | +2.57% | 68.9만 |
|---|
| 2026.07.14 | ₩19,872 | ₩20,046 | ₩19,684 | ₩19,939 | +0.34% | 43.4만 |
|---|
| 2026.07.13 | ₩19,644 | ₩20,248 | ₩19,577 | ₩19,966 | +1.64% | 51.6만 |
|---|
| 2026.07.10 | ₩19,456 | ₩19,750 | ₩19,202 | ₩19,564 | +0.55% | 33.3만 |
|---|
| 2026.07.09 | ₩19,121 | ₩19,443 | ₩19,121 | ₩19,322 | +1.05% | 29.8만 |
|---|
| 2026.07.08 | ₩19,309 | ₩19,309 | ₩18,907 | ₩19,121 | -0.97% | 27.1만 |
|---|
| 2026.07.07 | ₩19,456 | ₩19,684 | ₩19,229 | ₩19,363 | -0.48% | 42만 |
|---|
| 2026.07.06 | ₩19,644 | ₩19,778 | ₩19,222 | ₩19,282 | -1.84% | 28.3만 |
|---|
| 2026.07.02 | ₩19,751 | ₩19,993 | ₩19,423 | ₩19,738 | -0.07% | 31.7만 |
|---|
| 2026.07.01 | ₩19,456 | ₩19,979 | ₩19,175 | ₩19,899 | +2.27% | 54만 |
|---|
| 2026.06.30 | ₩19,517 | ₩19,557 | ₩19,001 | ₩19,309 | -1.06% | 49.1만 |
|---|
| 2026.06.29 | ₩19,456 | ₩19,470 | ₩19,115 | ₩19,430 | -0.14% | 48.2만 |
|---|
| 2026.06.26 | ₩18,625 | ₩19,510 | ₩18,604 | ₩19,430 | +4.32% | 129.3만 |
|---|
| 2026.06.25 | ₩18,759 | ₩19,081 | ₩18,504 | ₩18,706 | -0.29% | 39.9만 |
|---|
| 2026.06.24 | ₩18,585 | ₩18,994 | ₩18,498 | ₩18,759 | +0.94% | 36.7만 |
|---|
| 2026.06.23 | ₩17,901 | ₩18,739 | ₩17,619 | ₩18,491 | +3.30% | 61.9만 |
|---|
| 2026.06.22 | ₩18,344 | ₩18,518 | ₩17,686 | ₩17,874 | -2.56% | 66.8만 |
|---|
| 2026.06.18 | ₩18,625 | ₩18,813 | ₩18,142 | ₩18,344 | -1.51% | 93.6만 |
|---|
| 2026.06.17 | ₩18,826 | ₩19,121 | ₩18,451 | ₩18,491 | -1.78% | 55.3만 |
|---|
| 2026.06.16 | ₩18,799 | ₩19,188 | ₩18,585 | ₩18,826 | +0.14% | 53.9만 |
|---|
| 2026.06.15 | ₩19,510 | ₩19,604 | ₩18,893 | ₩18,974 | -2.75% | 46.4만 |
|---|
| 2026.06.12 | ₩19,108 | ₩19,349 | ₩18,424 | ₩19,336 | +1.19% | 42.7만 |
|---|
| 2026.06.11 | ₩19,229 | ₩19,711 | ₩19,081 | ₩19,644 | +2.16% | 29.4만 |
|---|
| 2026.06.10 | ₩19,161 | ₩19,336 | ₩18,967 | ₩19,215 | +0.28% | 32.9만 |
|---|
| 2026.06.09 | ₩19,188 | ₩19,403 | ₩18,665 | ₩19,068 | -0.63% | 36.9만 |
|---|
| 2026.06.08 | ₩19,510 | ₩19,832 | ₩19,027 | ₩19,068 | -2.27% | 46만 |
|---|
| 2026.06.05 | ₩19,322 | ₩19,557 | ₩19,068 | ₩19,363 | +0.21% | 29.7만 |
|---|
| 2026.06.04 | ₩19,322 | ₩19,812 | ₩19,168 | ₩19,363 | +0.21% | 53.2만 |
|---|
| 2026.06.03 | ₩19,510 | ₩19,537 | ₩18,813 | ₩19,108 | -2.06% | 32.2만 |
|---|
| 2026.06.02 | ₩19,564 | ₩19,899 | ₩19,108 | ₩19,792 | +1.17% | 37.9만 |
|---|
| 2026.06.01 | ₩19,698 | ₩19,953 | ₩19,001 | ₩19,778 | +0.41% | 42.7만 |
|---|
| 2026.05.29 | ₩19,845 | ₩20,408 | ₩19,751 | ₩19,886 | +0.20% | 73.5만 |
|---|
| 2026.05.28 | ₩19,456 | ₩19,939 | ₩19,403 | ₩19,912 | +2.34% | 34.7만 |
|---|
| 2026.05.27 | ₩19,255 | ₩19,658 | ₩19,141 | ₩19,564 | +1.60% | 58.1만 |
|---|
| 2026.05.26 | ₩18,706 | ₩19,309 | ₩18,504 | ₩19,215 | +2.72% | 42.9만 |
|---|
| 2026.05.22 | ₩18,223 | ₩18,739 | ₩18,223 | ₩18,585 | +1.99% | 43만 |
|---|
| 2026.05.21 | ₩17,754 | ₩18,183 | ₩17,512 | ₩18,156 | +2.27% | 38.7만 |
|---|
| 2026.05.20 | ₩17,821 | ₩18,008 | ₩17,606 | ₩17,981 | +0.90% | 39.2만 |
|---|
| 2026.05.19 | ₩17,727 | ₩18,008 | ₩17,505 | ₩17,847 | +0.68% | 27.6만 |
|---|
| 2026.05.18 | ₩17,445 | ₩17,928 | ₩17,298 | ₩17,740 | +1.69% | 30.7만 |
|---|
| 2026.05.15 | ₩17,432 | ₩17,720 | ₩17,164 | ₩17,633 | +1.15% | 32.5만 |
|---|
| 2026.05.14 | ₩18,022 | ₩18,116 | ₩17,579 | ₩17,593 | -2.38% | 43.2만 |
|---|
| 2026.05.13 | ₩18,169 | ₩18,169 | ₩17,613 | ₩17,888 | -1.55% | 56.3만 |
|---|
| 2026.05.12 | ₩19,886 | ₩19,886 | ₩16,882 | ₩18,022 | -9.37% | 103만 |
|---|
| 2026.05.11 | ₩18,947 | ₩19,081 | ₩18,545 | ₩18,558 | -2.05% | 46.5만 |
|---|
| 2026.05.08 | ₩18,679 | ₩19,403 | ₩18,590 | ₩19,027 | +1.87% | 52.8만 |
|---|
| 2026.05.07 | ₩18,518 | ₩18,853 | ₩18,464 | ₩18,759 | +1.30% | 59.6만 |
|---|
| 2026.05.06 | ₩18,451 | ₩18,598 | ₩18,223 | ₩18,411 | -0.22% | 49만 |
|---|
| 2026.05.05 | ₩18,089 | ₩18,457 | ₩18,035 | ₩18,330 | +1.33% | 50.4만 |
|---|
| 2026.05.04 | ₩18,223 | ₩18,424 | ₩17,935 | ₩18,062 | -0.88% | 64.2만 |
|---|
| 2026.05.01 | ₩18,236 | ₩18,571 | ₩18,008 | ₩18,330 | +0.51% | 54.4만 |
|---|
| 2026.04.30 | ₩17,995 | ₩18,263 | ₩17,981 | ₩18,116 | +0.67% | 48만 |
|---|
| 2026.04.29 | ₩17,834 | ₩18,129 | ₩17,821 | ₩17,981 | +0.83% | 42.1만 |
|---|
| 2026.04.28 | ₩17,740 | ₩18,263 | ₩17,740 | ₩18,236 | +2.80% | 55.8만 |
|---|
| 2026.04.27 | ₩17,754 | ₩18,209 | ₩17,440 | ₩17,646 | -0.60% | 60.5만 |
|---|
| 2026.04.24 | ₩17,593 | ₩17,861 | ₩17,378 | ₩17,740 | +0.84% | 50.1만 |
|---|
| 2026.04.23 | ₩17,526 | ₩17,733 | ₩17,237 | ₩17,526 | 0.00% | 47만 |
|---|
| 2026.04.22 | ₩17,365 | ₩17,640 | ₩17,224 | ₩17,579 | +1.24% | 52만 |
|---|
| 2026.04.21 | ₩17,914 | ₩18,028 | ₩17,204 | ₩17,204 | -3.97% | 51.8만 |
|---|
| 2026.04.20 | ₩17,459 | ₩17,727 | ₩17,406 | ₩17,673 | +1.23% | 37만 |
|---|
| 2026.04.17 | ₩17,646 | ₩18,102 | ₩17,526 | ₩17,539 | -0.61% | 54.2만 |
|---|
| 2026.04.16 | ₩17,445 | ₩17,633 | ₩17,318 | ₩17,432 | -0.08% | 42.9만 |
|---|
| 2026.04.15 | ₩17,271 | ₩17,686 | ₩17,190 | ₩17,485 | +1.24% | 54.7만 |
|---|
| 2026.04.14 | ₩16,936 | ₩17,311 | ₩16,936 | ₩17,150 | +1.27% | 53.9만 |
|---|
| 2026.04.13 | ₩16,547 | ₩17,231 | ₩16,466 | ₩17,003 | +2.76% | 50.6만 |
|---|
| 2026.04.10 | ₩16,801 | ₩16,889 | ₩16,533 | ₩16,708 | -0.56% | 50.6만 |
|---|
| 2026.04.09 | ₩16,225 | ₩16,761 | ₩16,131 | ₩16,721 | +3.06% | 63.3만 |
|---|
| 2026.04.08 | ₩16,976 | ₩17,150 | ₩16,346 | ₩16,359 | -3.63% | 70.7만 |
|---|
| 2026.04.07 | ₩16,144 | ₩16,574 | ₩16,037 | ₩16,386 | +1.50% | 52.8만 |
|---|
| 2026.04.06 | ₩15,957 | ₩16,493 | ₩15,809 | ₩16,305 | +2.18% | 58만 |
|---|
| 2026.04.02 | ₩15,112 | ₩16,051 | ₩15,058 | ₩16,010 | +5.94% | 61.3만 |
|---|
| 2026.04.01 | ₩15,380 | ₩15,627 | ₩15,186 | ₩15,340 | -0.26% | 59.5만 |
|---|
| 2026.03.31 | ₩15,099 | ₩15,434 | ₩14,911 | ₩15,246 | +0.98% | 68.1만 |
|---|
| 2026.03.30 | ₩14,522 | ₩14,938 | ₩14,441 | ₩14,857 | +2.31% | 58.1만 |
|---|
| 2026.03.27 | ₩14,589 | ₩14,629 | ₩14,274 | ₩14,401 | -1.29% | 63.9만 |
|---|
| 2026.03.26 | ₩15,139 | ₩15,233 | ₩14,488 | ₩14,777 | -2.39% | 57.5만 |
|---|
| 2026.03.25 | ₩14,723 | ₩15,501 | ₩14,636 | ₩15,233 | +3.46% | 132.2만 |
|---|
| 2026.03.24 | ₩14,415 | ₩14,468 | ₩14,026 | ₩14,267 | -1.02% | 126.6만 |
|---|
| 2026.03.23 | ₩14,884 | ₩14,911 | ₩14,415 | ₩14,589 | -1.98% | 100.7만 |
|---|
| 2026.03.20 | ₩14,884 | ₩15,005 | ₩14,495 | ₩14,535 | -2.34% | 233.7만 |
|---|
| 2026.03.19 | ₩15,072 | ₩15,326 | ₩14,509 | ₩14,857 | -1.42% | 113만 |
|---|
| 2026.03.18 | ₩15,420 | ₩15,575 | ₩15,206 | ₩15,246 | -1.13% | 65만 |
|---|
| 2026.03.17 | ₩15,568 | ₩15,922 | ₩15,548 | ₩15,595 | +0.17% | 50.1만 |
|---|
| 2026.03.16 | ₩15,635 | ₩15,809 | ₩15,554 | ₩15,662 | +0.17% | 55.1만 |
|---|
| 2026.03.13 | ₩15,367 | ₩15,621 | ₩15,259 | ₩15,434 | +0.44% | 54.6만 |
|---|
| 2026.03.12 | ₩15,635 | ₩15,836 | ₩15,152 | ₩15,206 | -2.74% | 86.9만 |
|---|
| 2026.03.11 | ₩15,514 | ₩15,849 | ₩15,347 | ₩15,849 | +2.16% | 71.4만 |
|---|
| 2026.03.10 | ₩15,970 | ₩16,071 | ₩15,501 | ₩15,528 | -2.77% | 68.5만 |
|---|
| 2026.03.09 | ₩16,198 | ₩16,205 | ₩15,206 | ₩16,144 | -0.33% | 92.6만 |
|---|
| 2026.03.06 | ₩15,769 | ₩15,769 | ₩15,219 | ₩15,541 | -1.45% | 76.5만 |
|---|
| 2026.03.05 | ₩15,635 | ₩16,037 | ₩15,595 | ₩16,037 | +2.57% | 86.5만 |
|---|
| 2026.03.04 | ₩15,715 | ₩16,037 | ₩15,457 | ₩15,769 | +0.34% | 72.1만 |
|---|
| 2026.03.03 | ₩15,930 | ₩16,279 | ₩15,675 | ₩15,782 | -0.93% | 87만 |
|---|
| 2026.03.02 | ₩15,863 | ₩16,399 | ₩15,863 | ₩16,279 | +2.62% | 62.8만 |
|---|
| 2026.02.27 | ₩16,654 | ₩16,761 | ₩16,211 | ₩16,359 | -1.77% | 58.7만 |
|---|
| 2026.02.26 | ₩17,070 | ₩17,177 | ₩16,171 | ₩16,855 | -1.26% | 83.3만 |
|---|
| 2026.02.25 | ₩15,863 | ₩17,110 | ₩15,554 | ₩17,016 | +7.27% | 152만 |
|---|
| 2026.02.24 | ₩16,225 | ₩16,761 | ₩15,072 | ₩15,756 | -2.89% | 154.2만 |
|---|
| 2026.02.23 | ₩17,821 | ₩18,136 | ₩16,969 | ₩16,989 | -4.67% | 49.3만 |
|---|
| 2026.02.20 | ₩17,941 | ₩18,223 | ₩17,660 | ₩17,700 | -1.35% | 38.4만 |
|---|
| 2026.02.19 | ₩17,807 | ₩18,042 | ₩17,559 | ₩18,022 | +1.20% | 41.8만 |
|---|
| 2026.02.18 | ₩17,606 | ₩17,968 | ₩17,445 | ₩17,941 | +1.90% | 36.7만 |
|---|
| 2026.02.17 | ₩17,928 | ₩17,981 | ₩17,405 | ₩17,593 | -1.87% | 56.3만 |
|---|
| 2026.02.13 | ₩17,968 | ₩18,223 | ₩17,807 | ₩17,821 | -0.82% | 57만 |
|---|
| 2026.02.12 | ₩18,571 | ₩18,732 | ₩17,834 | ₩17,888 | -3.68% | 45.3만 |
|---|
| 2026.02.11 | ₩19,014 | ₩19,202 | ₩18,404 | ₩18,451 | -2.96% | 48.3만 |
|---|
| 2026.02.10 | ₩18,960 | ₩19,376 | ₩18,887 | ₩19,001 | +0.21% | 30.6만 |
|---|
| 2026.02.09 | ₩19,094 | ₩19,282 | ₩18,840 | ₩19,068 | -0.14% | 27.4만 |
|---|
| 2026.02.06 | ₩19,229 | ₩19,336 | ₩18,920 | ₩19,094 | -0.70% | 52만 |
|---|
| 2026.02.05 | ₩19,658 | ₩19,671 | ₩18,934 | ₩19,014 | -3.27% | 39.6만 |
|---|
| 2026.02.04 | ₩19,108 | ₩19,805 | ₩19,108 | ₩19,792 | +3.58% | 54.2만 |
|---|
| 2026.02.03 | ₩19,336 | ₩19,416 | ₩18,545 | ₩19,108 | -1.18% | 74.9만 |
|---|
| 2026.02.02 | ₩19,322 | ₩19,550 | ₩19,175 | ₩19,403 | +0.42% | 74.7만 |
|---|
| 2026.01.30 | ₩19,336 | ₩19,410 | ₩18,920 | ₩19,322 | -0.07% | 46.7만 |
|---|
| 2026.01.29 | ₩19,202 | ₩19,577 | ₩19,041 | ₩19,497 | +1.54% | 55.5만 |
|---|
| 2026.01.28 | ₩19,819 | ₩19,919 | ₩19,135 | ₩19,202 | -3.11% | 44.7만 |
|---|
| 2026.01.27 | ₩20,140 | ₩20,341 | ₩19,751 | ₩19,778 | -1.80% | 47.1만 |
|---|
| 2026.01.26 | ₩20,931 | ₩21,052 | ₩20,234 | ₩20,315 | -2.95% | 40.6만 |
|---|
| 2026.01.23 | ₩21,213 | ₩21,213 | ₩20,744 | ₩20,972 | -1.14% | 41.4만 |
|---|
| 2026.01.22 | ₩21,173 | ₩21,481 | ₩21,133 | ₩21,267 | +0.44% | 37.6만 |
|---|
| 2026.01.21 | ₩20,985 | ₩21,267 | ₩20,972 | ₩21,106 | +0.58% | 30.9만 |
|---|
| 2026.01.20 | ₩20,878 | ₩21,437 | ₩20,650 | ₩20,905 | +0.13% | 45.3만 |
|---|
| 2026.01.16 | ₩21,629 | ₩21,656 | ₩21,173 | ₩21,200 | -1.98% | 50.2만 |
|---|
| 2026.01.15 | ₩21,870 | ₩21,991 | ₩21,669 | ₩21,736 | -0.61% | 36.6만 |
|---|
| 2026.01.14 | ₩21,736 | ₩22,058 | ₩21,602 | ₩21,816 | +0.37% | 39.5만 |
|---|
| 2026.01.13 | ₩21,656 | ₩21,859 | ₩21,428 | ₩21,816 | +0.74% | 41만 |
|---|
| 2026.01.12 | ₩21,468 | ₩21,629 | ₩21,159 | ₩21,602 | +0.62% | 28.5만 |
|---|
| 2026.01.09 | ₩21,575 | ₩21,629 | ₩21,039 | ₩21,401 | -0.81% | 36.4만 |
|---|
| 2026.01.08 | ₩20,744 | ₩21,689 | ₩20,744 | ₩21,481 | +3.56% | 57.1만 |
|---|
| 2026.01.07 | ₩21,615 | ₩21,723 | ₩20,784 | ₩20,918 | -3.23% | 51.4만 |
|---|
| 2026.01.06 | ₩21,213 | ₩21,629 | ₩21,146 | ₩21,615 | +1.90% | 45.6만 |
|---|
| 2026.01.05 | ₩20,985 | ₩21,736 | ₩20,985 | ₩21,267 | +1.34% | 51만 |
|---|
| 2026.01.02 | ₩21,119 | ₩21,200 | ₩20,817 | ₩21,092 | -0.13% | 61.7만 |
|---|
| 2025.12.31 | ₩20,998 | ₩21,240 | ₩20,891 | ₩21,092 | +0.45% | 58.3만 |
|---|
| 2025.12.30 | ₩21,119 | ₩21,200 | ₩20,958 | ₩21,039 | -0.38% | 66.8만 |
|---|
| 2025.12.29 | ₩21,079 | ₩21,320 | ₩21,012 | ₩21,146 | +0.32% | 54.1만 |
|---|
| 2025.12.26 | ₩21,267 | ₩21,300 | ₩21,052 | ₩21,253 | -0.06% | 48.4만 |
|---|
| 2025.12.24 | ₩20,931 | ₩21,407 | ₩20,931 | ₩21,320 | +1.86% | 21.4만 |
|---|
| 2025.12.23 | ₩21,562 | ₩21,682 | ₩20,985 | ₩20,985 | -2.67% | 67.7만 |
|---|
| 2025.12.22 | ₩21,629 | ₩22,085 | ₩21,508 | ₩21,548 | -0.37% | 63.7만 |
|---|
| 2025.12.19 | ₩21,361 | ₩21,656 | ₩21,334 | ₩21,588 | +1.07% | 296.2만 |
|---|
| 2025.12.18 | ₩21,709 | ₩21,772 | ₩21,361 | ₩21,428 | -1.30% | 71.6만 |
|---|
| 2025.12.17 | ₩21,562 | ₩21,930 | ₩21,340 | ₩21,414 | -0.68% | 77.8만 |
|---|
| 2025.12.16 | ₩21,830 | ₩21,937 | ₩21,542 | ₩21,790 | -0.18% | 87.9만 |
|---|
| 2025.12.15 | ₩22,755 | ₩22,755 | ₩21,756 | ₩21,790 | -4.24% | 98.4만 |
|---|
| 2025.12.12 | ₩23,050 | ₩23,084 | ₩22,541 | ₩22,594 | -1.98% | 86.3만 |
|---|
| 2025.12.11 | ₩22,554 | ₩23,117 | ₩22,527 | ₩22,929 | +1.66% | 77.6만 |
|---|
| 2025.12.10 | ₩22,380 | ₩22,679 | ₩22,219 | ₩22,473 | +0.42% | 76.9만 |
|---|
| 2025.12.09 | ₩21,951 | ₩22,567 | ₩21,951 | ₩22,447 | +2.26% | 57.2만 |
|---|
| 2025.12.08 | ₩22,058 | ₩22,105 | ₩21,689 | ₩21,951 | -0.49% | 89.3만 |
|---|
| 2025.12.05 | ₩22,594 | ₩22,594 | ₩21,951 | ₩21,964 | -2.79% | 62만 |
|---|
| 2025.12.04 | ₩22,487 | ₩22,661 | ₩22,152 | ₩22,581 | +0.42% | 62.4만 |
|---|
| 2025.12.03 | ₩21,937 | ₩22,500 | ₩21,816 | ₩22,487 | +2.51% | 67.6만 |
|---|
| 2025.12.02 | ₩21,910 | ₩22,004 | ₩21,669 | ₩21,843 | -0.31% | 65.9만 |
|---|
| 2025.12.01 | ₩21,696 | ₩22,004 | ₩21,622 | ₩21,910 | +0.99% | 67.5만 |
|---|
| 2025.11.28 | ₩21,562 | ₩21,803 | ₩21,488 | ₩21,588 | +0.12% | 43.8만 |
|---|
| 2025.11.26 | ₩21,092 | ₩21,622 | ₩20,972 | ₩21,548 | +2.16% | 84.4만 |
|---|
| 2025.11.25 | ₩21,414 | ₩21,763 | ₩21,119 | ₩21,133 | -1.31% | 75.2만 |
|---|
| 2025.11.24 | ₩21,025 | ₩21,454 | ₩20,838 | ₩21,374 | +1.66% | 84.1만 |
|---|
| 2025.11.21 | ₩20,382 | ₩21,354 | ₩20,248 | ₩21,106 | +3.55% | 67.2만 |
|---|
| 2025.11.20 | ₩20,623 | ₩20,931 | ₩20,221 | ₩20,288 | -1.63% | 72.7만 |
|---|
| 2025.11.19 | ₩20,248 | ₩20,663 | ₩20,227 | ₩20,408 | +0.79% | 65.1만 |
|---|
| 2025.11.18 | ₩20,274 | ₩20,509 | ₩20,181 | ₩20,301 | +0.13% | 40.5만 |
|---|
| 2025.11.17 | ₩20,717 | ₩20,730 | ₩20,315 | ₩20,355 | -1.75% | 71.7만 |
|---|
| 2025.11.14 | ₩21,012 | ₩21,012 | ₩20,281 | ₩20,811 | -0.96% | 68.6만 |
|---|
| 2025.11.13 | ₩21,119 | ₩21,803 | ₩21,045 | ₩21,200 | +0.38% | 92.8만 |
|---|
| 2025.11.12 | ₩20,784 | ₩21,669 | ₩20,301 | ₩21,441 | +3.16% | 123.5만 |
|---|
| 2025.11.11 | ₩24,311 | ₩24,311 | ₩20,730 | ₩20,757 | -14.62% | 118.2만 |
|---|
| 2025.11.10 | ₩23,412 | ₩23,680 | ₩23,063 | ₩23,117 | -1.26% | 78.5만 |
|---|
| 2025.11.07 | ₩23,291 | ₩23,633 | ₩23,090 | ₩23,278 | -0.06% | 46.8만 |
|---|
| 2025.11.06 | ₩23,908 | ₩23,908 | ₩23,184 | ₩23,345 | -2.36% | 42.6만 |
|---|
| 2025.11.05 | ₩23,734 | ₩24,002 | ₩23,560 | ₩23,868 | +0.56% | 56.5만 |
|---|
| 2025.11.04 | ₩23,586 | ₩23,868 | ₩23,493 | ₩23,747 | +0.68% | 42.1만 |
|---|
| 2025.11.03 | ₩23,868 | ₩24,697 | ₩23,573 | ₩23,613 | -1.07% | 56.6만 |
|---|
| 2025.10.31 | ₩23,788 | ₩24,016 | ₩23,637 | ₩23,975 | +0.79% | 56.8만 |
|---|
| 2025.10.30 | ₩23,814 | ₩24,190 | ₩23,714 | ₩23,908 | +0.39% | 50.8만 |
|---|
| 2025.10.29 | ₩24,807 | ₩24,874 | ₩23,855 | ₩24,042 | -3.08% | 62.3만 |
|---|
| 2025.10.28 | ₩25,048 | ₩25,182 | ₩24,813 | ₩24,860 | -0.75% | 34.1만 |
|---|
| 2025.10.27 | ₩25,209 | ₩25,269 | ₩24,887 | ₩25,008 | -0.80% | 29.7만 |
|---|
| 2025.10.24 | ₩25,021 | ₩25,196 | ₩24,686 | ₩25,088 | +0.27% | 37.3만 |
|---|
| 2025.10.23 | ₩24,780 | ₩24,867 | ₩24,471 | ₩24,793 | +0.05% | 35.8만 |
|---|
| 2025.10.22 | ₩25,115 | ₩25,209 | ₩24,552 | ₩24,619 | -1.98% | 47.3만 |
|---|
| 2025.10.21 | ₩24,954 | ₩25,303 | ₩24,914 | ₩25,128 | +0.70% | 38.4만 |
|---|
| 2025.10.20 | ₩24,780 | ₩25,102 | ₩24,599 | ₩25,075 | +1.19% | 52.5만 |
|---|
| 2025.10.17 | ₩24,431 | ₩24,659 | ₩24,257 | ₩24,512 | +0.33% | 70.3만 |
|---|
| 2025.10.16 | ₩24,994 | ₩25,035 | ₩24,243 | ₩24,324 | -2.68% | 66.4만 |
|---|
| 2025.10.15 | ₩25,209 | ₩25,370 | ₩24,867 | ₩25,008 | -0.80% | 47.3만 |
|---|
| 2025.10.14 | ₩24,619 | ₩25,477 | ₩24,525 | ₩25,128 | +2.07% | 57.5만 |
|---|
| 2025.10.13 | ₩24,351 | ₩24,887 | ₩24,344 | ₩24,847 | +2.04% | 48.6만 |
|---|
| 2025.10.10 | ₩24,860 | ₩24,914 | ₩24,230 | ₩24,230 | -2.54% | 64.2만 |
|---|